32,625€
-0,73%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 32,86 | 32,86 | 32,37 | 32,62 | -0,75% | 1,00 |
| 21.08.2025 | 32,79 | 33,30 | 32,37 | 32,87 | 0,20% | - |
| 20.08.2025 | 32,73 | 32,91 | 32,68 | 32,80 | 0,20% | 2.436,00 |
| 19.08.2025 | 32,17 | 32,95 | 32,13 | 32,74 | 1,76% | - |
| 18.08.2025 | 32,26 | 32,41 | 31,91 | 32,17 | -0,29% | - |
| 15.08.2025 | 32,04 | 32,32 | 31,93 | 32,27 | 0,81% | - |
| 14.08.2025 | 32,00 | 32,02 | 31,67 | 32,01 | 0,02% | 52,00 |
| 13.08.2025 | 31,76 | 32,00 | 31,53 | 32,00 | 0,77% | - |
| 12.08.2025 | 31,36 | 31,80 | 31,32 | 31,76 | 1,26% | 33,00 |
| 11.08.2025 | 31,39 | 31,66 | 31,29 | 31,36 | -0,48% | - |
| 08.08.2025 | 31,28 | 31,64 | 31,26 | 31,51 | 0,74% | 40,00 |
| 07.08.2025 | 30,72 | 31,38 | 30,71 | 31,28 | 1,81% | 175,00 |
| 06.08.2025 | 30,91 | 31,09 | 30,67 | 30,73 | -0,60% | 805,00 |
| 05.08.2025 | 31,18 | 31,29 | 30,63 | 30,91 | -0,87% | - |
| 04.08.2025 | 30,94 | 31,36 | 30,83 | 31,18 | 0,39% | - |
| 01.08.2025 | 31,18 | 31,23 | 30,73 | 31,06 | -0,38% | 36,00 |
| 31.07.2025 | 31,83 | 31,84 | 31,01 | 31,18 | -1,95% | 1,00 |
| 30.07.2025 | 31,49 | 31,85 | 31,20 | 31,80 | 0,89% | - |
| 29.07.2025 | 31,39 | 31,98 | 31,35 | 31,52 | 0,06% | 111,00 |
| 28.07.2025 | 31,17 | 31,71 | 31,17 | 31,50 | 0,93% | 66,00 |
| 25.07.2025 | 31,60 | 32,00 | 30,86 | 31,21 | -1,23% | 65,00 |
| 24.07.2025 | 32,96 | 32,99 | 31,52 | 31,60 | -4,11% | - |
| 23.07.2025 | 32,10 | 33,05 | 32,10 | 32,96 | 2,66% | 180,00 |
| 22.07.2025 | 32,28 | 32,51 | 32,02 | 32,10 | -0,54% | - |
| 21.07.2025 | 32,10 | 32,60 | 32,10 | 32,28 | 0,51% | 2,00 |
| 18.07.2025 | 32,25 | 32,68 | 32,07 | 32,11 | -0,48% | - |
| 17.07.2025 | 32,28 | 32,43 | 32,03 | 32,27 | -0,05% | - |
| 16.07.2025 | 32,06 | 32,31 | 31,77 | 32,28 | 0,70% | - |
| 15.07.2025 | 32,25 | 32,39 | 31,99 | 32,06 | -0,56% | - |
| 14.07.2025 | 32,00 | 32,40 | 31,84 | 32,24 | 0,25% | 83,00 |
| 11.07.2025 | 32,58 | 32,71 | 32,07 | 32,16 | -1,38% | - |
| 10.07.2025 | 32,32 | 32,91 | 32,30 | 32,61 | 0,80% | - |
| 09.07.2025 | 31,77 | 32,35 | 31,63 | 32,35 | 1,78% | 17,00 |
| 08.07.2025 | 31,61 | 31,81 | 31,31 | 31,78 | 0,60% | 2,00 |
| 07.07.2025 | 31,44 | 31,66 | 31,28 | 31,59 | 0,61% | - |
| 04.07.2025 | 31,69 | 31,69 | 31,32 | 31,40 | -0,88% | 4,00 |
| 03.07.2025 | 31,77 | 32,04 | 31,66 | 31,68 | -0,13% | - |
| 02.07.2025 | 31,52 | 31,96 | 31,52 | 31,72 | 0,63% | - |
| 01.07.2025 | 31,60 | 31,63 | 31,06 | 31,52 | -0,25% | - |
| 30.06.2025 | 31,66 | 31,76 | 31,36 | 31,60 | -0,06% | - |
| 27.06.2025 | 31,11 | 31,72 | 31,11 | 31,62 | 1,70% | - |
| 26.06.2025 | 31,70 | 31,75 | 30,80 | 31,09 | -1,92% | - |
| 25.06.2025 | 31,67 | 31,78 | 31,54 | 31,70 | 0,09% | - |
| 24.06.2025 | 31,78 | 31,89 | 31,25 | 31,67 | 0,86% | - |
| 23.06.2025 | 31,25 | 31,51 | 31,01 | 31,40 | 0,45% | 160,00 |
| 20.06.2025 | 31,28 | 31,62 | 31,21 | 31,26 | -0,10% | 120,00 |
| 19.06.2025 | 31,89 | 31,89 | 31,11 | 31,29 | -1,91% | 2,00 |
| 18.06.2025 | 32,06 | 32,26 | 31,60 | 31,90 | -0,44% | - |
| 17.06.2025 | 31,85 | 32,31 | 31,81 | 32,04 | 0,44% | - |
| 16.06.2025 | 32,08 | 32,52 | 31,88 | 31,90 | -0,55% | - |
| 13.06.2025 | 32,69 | 32,69 | 32,02 | 32,08 | -1,87% | - |
| 12.06.2025 | 32,49 | 32,75 | 32,31 | 32,69 | 0,45% | - |
| 11.06.2025 | 32,98 | 33,25 | 32,50 | 32,54 | -1,60% | - |
| 10.06.2025 | 32,60 | 33,11 | 32,60 | 33,07 | 1,35% | 305,00 |
| 09.06.2025 | 32,68 | 32,76 | 32,40 | 32,63 | -0,14% | - |
| 06.06.2025 | 32,68 | 32,92 | 32,63 | 32,68 | -0,09% | 6,00 |
| 05.06.2025 | 32,36 | 32,86 | 32,29 | 32,71 | 0,96% | - |
| 04.06.2025 | 33,20 | 33,28 | 32,35 | 32,40 | -2,48% | 125,00 |
| 03.06.2025 | 33,91 | 33,91 | 32,42 | 33,22 | -2,02% | 9,00 |
| 02.06.2025 | 33,80 | 33,93 | 33,16 | 33,91 | 0,33% | - |
| 30.05.2025 | 33,88 | 34,19 | 33,54 | 33,80 | -0,31% | 150,00 |
| 29.05.2025 | 33,92 | 34,36 | 33,78 | 33,90 | 0,04% | - |
| 28.05.2025 | 33,58 | 34,09 | 33,48 | 33,89 | 0,80% | 593,00 |
| 27.05.2025 | 33,49 | 33,86 | 33,46 | 33,62 | 0,37% | 593,00 |
| 26.05.2025 | 33,31 | 33,84 | 33,31 | 33,49 | 0,62% | 565,00 |
| 23.05.2025 | 33,65 | 34,17 | 32,94 | 33,29 | -2,53% | - |
| 22.05.2025 | 33,58 | 34,16 | 33,24 | 34,15 | 1,76% | 2,00 |
| 21.05.2025 | 35,59 | 35,59 | 33,26 | 33,56 | -5,70% | 28,00 |
| 20.05.2025 | 34,80 | 35,67 | 34,42 | 35,59 | 2,30% | 30,00 |
| 19.05.2025 | 34,46 | 34,80 | 34,24 | 34,79 | 0,96% | 4,00 |
| 16.05.2025 | 34,56 | 34,70 | 34,24 | 34,46 | -0,36% | - |
| 15.05.2025 | 34,44 | 34,62 | 34,18 | 34,59 | 0,36% | - |
| 14.05.2025 | 34,48 | 34,74 | 34,35 | 34,46 | -0,04% | - |
| 13.05.2025 | 34,26 | 34,54 | 34,06 | 34,48 | 0,36% | 127,00 |
| 12.05.2025 | 33,42 | 34,36 | 33,42 | 34,35 | 2,81% | - |
| 09.05.2025 | 33,23 | 33,58 | 33,21 | 33,41 | 0,56% | 100,00 |
| 08.05.2025 | 32,78 | 34,00 | 32,55 | 33,23 | 1,36% | 3,00 |
| 07.05.2025 | 32,55 | 32,81 | 32,35 | 32,78 | 0,72% | - |
| 06.05.2025 | 32,58 | 32,86 | 32,24 | 32,55 | -0,23% | - |
| 05.05.2025 | 32,77 | 33,11 | 32,60 | 32,62 | -0,53% | - |
| 02.05.2025 | 32,33 | 32,80 | 32,22 | 32,80 | 1,44% | - |
| 30.04.2025 | 31,69 | 33,07 | 31,57 | 32,33 | 1,99% | - |
| 29.04.2025 | 31,70 | 31,93 | 31,49 | 31,70 | 0,00% | 2,00 |
| 28.04.2025 | 31,55 | 31,83 | 30,02 | 31,70 | 0,52% | 325,00 |
| 25.04.2025 | 31,64 | 32,10 | 31,23 | 31,54 | -0,32% | 77,00 |
| 24.04.2025 | 30,77 | 33,19 | 30,37 | 31,64 | 2,81% | 900,00 |
| 23.04.2025 | 30,63 | 31,21 | 30,58 | 30,77 | 0,47% | 309,00 |
| 22.04.2025 | 30,10 | 30,68 | 30,08 | 30,63 | 1,44% | 3,00 |
| 17.04.2025 | 29,63 | 30,46 | 29,63 | 30,19 | 1,91% | - |
| 16.04.2025 | 30,34 | 30,35 | 29,46 | 29,63 | -2,60% | - |
| 15.04.2025 | 29,76 | 30,60 | 29,72 | 30,42 | 2,29% | 738,00 |
| 14.04.2025 | 29,90 | 30,13 | 29,11 | 29,74 | -0,49% | 20,00 |
| 11.04.2025 | 29,44 | 29,97 | 28,85 | 29,88 | 1,51% | 120,00 |
| 10.04.2025 | 31,05 | 31,05 | 28,52 | 29,44 | -5,23% | - |
| 09.04.2025 | 29,23 | 31,34 | 28,47 | 31,06 | 6,06% | 4,00 |
| 08.04.2025 | 29,55 | 30,46 | 28,91 | 29,29 | -0,93% | 300,00 |
| 07.04.2025 | 30,52 | 31,06 | 29,13 | 29,56 | -4,72% | 30,00 |
| 04.04.2025 | 31,92 | 32,04 | 30,73 | 31,03 | -2,79% | 40,00 |
| 03.04.2025 | 32,51 | 32,51 | 31,66 | 31,92 | -2,96% | 212,00 |
| 02.04.2025 | 32,90 | 33,32 | 32,27 | 32,89 | -0,02% | - |